Imunon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	12.91	12.91	11.48	11.48	11.48	-5.44%	24
Jan 28, 2025	12.14	12.14	12.14	12.14	12.14	-6.02%	10
Jan 24, 2025	13.17	13.17	12.92	12.92	12.92	5.50%	491
Jan 23, 2025	12.78	12.78	12.24	12.24	12.24	7.25%	65
Jan 22, 2025	11.55	11.55	11.42	11.42	11.42	-1.01%	345
Jan 21, 2025	11.74	11.91	11.53	11.53	11.53	-1.76%	2
Jan 17, 2025	11.40	11.74	11.40	11.74	11.74	2.27%	50
Jan 16, 2025	11.54	11.54	11.43	11.48	11.48	-1.13%	32
Jan 14, 2025	11.48	11.67	11.48	11.61	11.61	-4.45%	40
Jan 13, 2025	12.00	12.15	11.74	12.15	12.15	-7.32%	295
Jan 6, 2025	13.44	13.44	13.11	13.11	13.11	-0.49%	28
Jan 3, 2025	13.17	13.17	13.17	13.17	13.17	1.31%	136
Jan 2, 2025	13.70	13.70	12.00	13.00	13.00	13.29%	928
Dec 31, 2024	11.09	11.48	11.09	11.48	11.48	11.07%	77
Dec 30, 2024	10.56	10.56	10.18	10.33	10.33	0.31%	959
Dec 27, 2024	10.17	10.30	10.17	10.30	10.30	-0.02%	47
Dec 26, 2024	10.30	10.30	10.30	10.30	10.30	-2.05%	36
Dec 24, 2024	10.37	10.52	10.37	10.52	10.52	-5.45%	639
Dec 20, 2024	11.05	11.23	11.05	11.13	11.13	1.49%	285
Dec 19, 2024	10.96	10.96	10.96	10.96	10.96	1.27%	8
Dec 17, 2024	10.83	10.83	10.83	10.83	10.83	-0.98%	108
Dec 16, 2024	10.93	10.93	10.93	10.93	10.93	-0.23%	204
Dec 12, 2024	11.05	11.05	10.96	10.96	10.96	-0.58%	39
Dec 10, 2024	11.22	11.22	11.02	11.02	11.02	-0.60%	85
Dec 9, 2024	11.09	11.09	11.09	11.09	11.09	-	-
Dec 4, 2024	11.09	11.09	11.09	11.09	11.09	-2.95%	382
Dec 2, 2024	11.45	11.45	11.43	11.43	11.42	5.59%	189
Nov 27, 2024	10.82	10.82	10.82	10.82	10.82	-1.25%	174
Nov 26, 2024	11.00	11.00	10.96	10.96	10.96	4.57%	28
Nov 25, 2024	11.09	11.09	10.39	10.48	10.48	-0.11%	696
Nov 22, 2024	10.49	10.49	10.49	10.49	10.49	20.23%	35
Nov 21, 2024	8.73	8.73	8.73	8.73	8.72	1.34%	6
Nov 20, 2024	8.82	8.82	8.61	8.61	8.61	-4.33%	78
Nov 19, 2024	9.00	9.00	9.00	9.00	9.00	-2.16%	161
Nov 18, 2024	9.20	9.20	9.20	9.20	9.20	-4.60%	525
Nov 13, 2024	10.42	10.42	9.64	9.64	9.64	-10.41%	481
Nov 12, 2024	10.76	10.76	10.76	10.76	10.76	6.27%	12
Nov 11, 2024	10.57	10.57	10.13	10.13	10.13	-5.32%	1,029
Nov 8, 2024	10.79	11.01	10.70	10.70	10.70	-4.77%	703
Nov 7, 2024	11.33	11.33	11.23	11.23	11.23	-9.49%	269
Nov 6, 2024	12.82	12.99	12.41	12.41	12.41	-4.38%	200
Nov 5, 2024	13.04	13.11	12.98	12.98	12.98	2.58%	210
Nov 4, 2024	12.65	12.65	12.65	12.65	12.65	3.97%	75
Nov 1, 2024	12.16	12.17	12.16	12.17	12.17	-2.39%	26
Oct 31, 2024	12.47	12.47	12.47	12.47	12.47	2.05%	37
Oct 30, 2024	12.22	12.22	12.17	12.22	12.22	-3.67%	24
Oct 29, 2024	12.68	12.68	12.68	12.68	12.68	4.24%	-
Oct 28, 2024	12.17	12.17	12.17	12.17	12.17	-4.20%	69
Oct 22, 2024	12.94	12.94	12.70	12.70	12.70	0.83%	266
Oct 21, 2024	13.02	13.02	12.60	12.60	12.59	-1.43%	25